Italia markets close in 3 hours 40 minutes

PPL Corporation (0KEJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,44+0,20 (+0,75%)
In data: 06:37PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 20240,000,000,0027,4427,447.130
26 apr 202427,2427,2427,2427,2427,2412
25 apr 202427,3127,3127,1427,2727,273
24 apr 202426,9927,1826,8327,1827,18207
23 apr 202427,3527,4227,3527,4227,4229
22 apr 202427,0227,3926,9627,3927,3962.451
19 apr 202426,6727,0526,6727,0527,05187.305
18 apr 202426,5626,5626,3826,4526,451.232
17 apr 202426,1926,3826,1226,3826,38815
16 apr 202426,3626,3925,9826,1226,12753
15 apr 202426,8026,8326,4626,4826,481.946
12 apr 202426,9226,9326,5826,6226,621.516
11 apr 202426,8626,9526,7026,7926,79155
10 apr 202427,1127,1126,8726,9026,90217
09 apr 202427,5127,5527,3927,4427,44652
08 apr 202427,2927,5927,2327,2827,2863.397
05 apr 202427,1027,2326,9627,0927,09112
04 apr 202427,2927,2927,2427,2427,2455
03 apr 202427,4627,4627,4127,4527,4511
02 apr 202427,6227,6227,6227,6227,623
28 mar 202427,4427,5327,3627,5327,531.446
27 mar 202426,7827,2026,7827,1727,171.443
26 mar 202427,0727,0826,6726,6726,671.840
25 mar 202427,1927,2126,9727,0427,0457.136
22 mar 202427,1727,2527,0527,1027,102.268
21 mar 202427,1227,2527,0627,0727,074.202
20 mar 202427,0027,1926,9627,0027,00386
19 mar 202427,0527,2526,8926,9226,92128
18 mar 202426,6626,8326,4526,8326,831.140
15 mar 202426,3826,7626,3826,5826,58138
14 mar 202426,8626,8626,4026,4026,401.052
13 mar 202427,0327,1626,8826,8826,8872
12 mar 202427,0527,2827,0327,0927,09151
11 mar 202427,1727,3127,0727,2527,25228
08 mar 202427,1627,1927,0027,1927,191.419
07 mar 202426,8027,0026,7526,7826,7898
07 mar 20240.2575 Dividendo
06 mar 202426,9327,0526,9226,9226,6665
05 mar 202426,9027,2126,8326,8826,622.960
04 mar 202426,0526,5926,0526,5926,34295
01 mar 202426,2726,2925,9125,9825,73324
29 feb 202426,3126,4126,1526,2626,01178
28 feb 202426,3326,4026,2226,2425,982.149
27 feb 202426,3226,3626,3126,3626,11217
26 feb 202426,6126,6526,2526,3226,07314
23 feb 202426,8726,9026,8726,9026,64304
22 feb 202426,6826,7326,5826,7226,465.966
21 feb 202426,6526,8626,6526,7926,5310.211
20 feb 202426,5626,7426,5526,5626,311.300
19 feb 2024------
16 feb 202426,7526,7826,1126,7326,474.255
15 feb 202426,3626,5726,2226,5726,31285
14 feb 202426,0826,1526,0826,1525,90491
13 feb 202426,2826,2825,7625,9125,66138
12 feb 202425,8926,1225,7826,1125,862.075
09 feb 202425,6225,7425,5525,7225,472.462
08 feb 202425,5425,5625,3625,3625,1258
07 feb 202425,8725,8725,7825,8025,55718
06 feb 202425,5725,7525,4925,7225,4716.125
05 feb 202425,7625,9325,6025,8325,58244
02 feb 202426,2626,2725,9125,9225,676.296
01 feb 202426,0726,4426,0326,4426,197.613
31 gen 202426,2826,5126,2626,3826,139.655
30 gen 202425,9425,9825,8125,9825,73181
29 gen 202425,8825,9025,7825,8825,6318
26 gen 202425,9225,9325,8425,9125,66307
25 gen 202425,8025,8025,6425,7625,51181
24 gen 202425,8525,8525,4325,5025,26206
23 gen 2024------
22 gen 202426,0126,2325,7925,7925,54226
19 gen 202425,8526,0025,8226,0025,7571
18 gen 202426,1826,1825,7525,8925,64217
17 gen 202426,5426,7626,1526,1725,92582
16 gen 202426,9527,0326,8826,9826,7234
15 gen 2024------
12 gen 202427,2327,3227,0527,2126,9570
11 gen 202427,4627,5426,9026,9726,71151
10 gen 202427,7527,8027,6127,6327,375.875
09 gen 202427,9927,9927,7827,8327,56148
08 gen 202427,7227,9427,7227,8327,57338
05 gen 202427,8427,8427,6427,6427,38481
04 gen 202427,7527,9127,6127,6127,35652
03 gen 202427,5627,7127,4427,6527,39936
02 gen 202427,0027,4626,9927,4627,201.360
29 dic 202327,0027,1626,9526,9526,6971
28 dic 202327,1927,1927,0227,1826,924.901
27 dic 202327,0027,0027,0027,0026,75129
22 dic 202326,1726,9526,1726,8726,6191.351
21 dic 202326,4426,6426,2426,3226,07348
20 dic 202326,8826,8826,6726,8226,56127
19 dic 202326,9926,9926,7926,8726,6125.135
18 dic 202326,9026,9126,7926,9126,65182
15 dic 202326,8226,8226,5026,8026,541.207
14 dic 202327,2727,6627,2327,2827,0255.208
13 dic 202326,1426,4626,1326,4626,2169
12 dic 202326,3126,3226,1226,2626,011.542
11 dic 202325,9726,3125,9126,2626,0146
08 dic 202326,1026,1025,7925,8425,59134
07 dic 202326,1226,2026,1126,2025,9541
07 dic 20230.24 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...